Skip to main content

Chevron Corp (NY: CVX )

157.34 +0.99 (+0.63%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.20 44.29 43.43 44.20 29,240,250 +0.11(+0.25%)
Jul 29, 2010 44.01 44.29 43.66 44.09 10,690 +0.27(+0.61%)
Jul 28, 2010 43.82 43.88 43.50 43.82 6,067 +0.15(+0.35%)
Jul 27, 2010 43.67 43.75 43.21 43.67 11,973 +0.39(+0.91%)
Jul 26, 2010 42.81 43.28 42.57 43.28 11,166,090 +0.64(+1.50%)
Jul 23, 2010 42.50 42.66 42.15 42.64 14,536,179 +0.05(+0.11%)
Jul 22, 2010 42.22 42.92 42.09 42.59 24,189 +0.74(+1.76%)
Jul 21, 2010 42.53 42.66 41.51 41.86 15,594,226 -0.54(-1.27%)
Jul 20, 2010 42.39 42.46 41.15 42.39 15,384,758 +0.64(+1.53%)
Jul 19, 2010 41.47 41.93 41.46 41.76 14,398,416 +0.29(+0.70%)
Jul 16, 2010 41.47 42.24 41.32 41.47 20,795,860 -0.49(-1.17%)
Jul 15, 2010 42.47 42.47 41.85 41.96 18,116,386 -0.41(-0.96%)
Jul 14, 2010 42.34 42.41 41.96 42.37 12,842 -0.10(-0.25%)
Jul 13, 2010 42.47 42.67 42.05 42.47 74,852 +0.80(+1.92%)
Jul 12, 2010 41.48 41.83 41.38 41.67 12,676,765 +0.01(+0.01%)
Jul 09, 2010 41.66 41.76 40.63 41.66 19,640,178 +0.83(+2.03%)
Jul 08, 2010 40.70 41.00 40.14 40.83 7,935 +0.56(+1.38%)
Jul 07, 2010 39.33 40.31 39.14 40.28 27,055,622 +1.10(+2.80%)
Jul 06, 2010 39.60 39.62 38.78 39.18 6,741 +0.14(+0.37%)
Jul 02, 2010 39.04 39.52 38.78 39.04 15,770,314 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.